7731 (株)ニコンの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,621	1,642	1,616	1,635	1,038,000	1,635
2018-12-27	1,619	1,642	1,602	1,634	1,475,100	1,634
2018-12-26	1,545	1,573	1,524	1,557	1,598,200	1,557
2018-12-25	1,566	1,567	1,530	1,533	1,345,800	1,533
2018-12-21	1,637	1,658	1,618	1,625	2,391,600	1,625
2018-12-20	1,634	1,666	1,622	1,628	2,646,600	1,628
2018-12-19	1,677	1,686	1,642	1,651	2,205,100	1,651
2018-12-18	1,687	1,704	1,680	1,685	1,373,300	1,685
2018-12-17	1,690	1,713	1,680	1,704	1,785,900	1,704
2018-12-14	1,708	1,721	1,673	1,681	3,291,100	1,681
2018-12-13	1,726	1,762	1,724	1,748	1,612,700	1,748
2018-12-12	1,685	1,732	1,684	1,719	2,663,900	1,719
2018-12-11	1,723	1,730	1,705	1,711	2,043,100	1,711
2018-12-10	1,733	1,740	1,717	1,725	1,488,200	1,725
2018-12-07	1,760	1,770	1,731	1,752	2,038,700	1,752
2018-12-06	1,740	1,743	1,703	1,720	2,073,600	1,720
2018-12-05	1,759	1,763	1,735	1,751	1,482,300	1,751
2018-12-04	1,819	1,836	1,783	1,788	2,202,400	1,788
2018-12-03	1,805	1,842	1,791	1,828	2,086,900	1,828
2018-11-30	1,795	1,801	1,768	1,780	3,896,600	1,780
2018-11-29	1,812	1,823	1,796	1,799	1,591,200	1,799
2018-11-28	1,805	1,809	1,785	1,800	2,184,400	1,800
2018-11-27	1,832	1,832	1,787	1,789	1,650,400	1,789
2018-11-26	1,819	1,826	1,797	1,817	1,824,800	1,817
2018-11-22	1,822	1,826	1,780	1,784	1,512,300	1,784
2018-11-21	1,778	1,817	1,776	1,808	1,932,200	1,808
2018-11-20	1,785	1,814	1,781	1,814	1,772,200	1,814
2018-11-19	1,805	1,825	1,803	1,811	1,059,900	1,811
2018-11-16	1,831	1,842	1,805	1,811	1,592,100	1,811
2018-11-15	1,824	1,856	1,820	1,849	1,561,600	1,849
2018-11-14	1,852	1,856	1,837	1,854	1,591,600	1,854
2018-11-13	1,818	1,841	1,801	1,835	2,161,700	1,835
2018-11-12	1,871	1,885	1,826	1,876	2,219,700	1,876
2018-11-09	1,930	1,930	1,855	1,870	5,819,600	1,870
2018-11-08	2,042	2,081	2,011	2,065	2,700,700	2,065
2018-11-07	1,996	2,020	1,974	1,988	1,798,100	1,988
2018-11-06	1,982	2,001	1,974	1,995	1,517,500	1,995
2018-11-05	1,977	1,986	1,953	1,979	1,904,100	1,979
2018-11-02	1,965	2,017	1,960	2,008	2,049,400	2,008
2018-11-01	1,955	1,985	1,937	1,973	1,941,100	1,973
2018-10-31	1,941	1,968	1,915	1,967	2,035,700	1,967
2018-10-30	1,847	1,915	1,845	1,907	2,000,500	1,907
2018-10-29	1,912	1,923	1,857	1,864	2,258,400	1,864
2018-10-26	1,918	1,925	1,867	1,889	3,037,800	1,889
2018-10-25	1,976	2,004	1,945	1,952	2,153,500	1,952
2018-10-24	2,033	2,044	2,005	2,026	1,727,600	2,026
2018-10-23	2,048	2,070	2,023	2,032	3,285,700	2,032
2018-10-22	1,998	2,071	1,992	2,063	1,880,300	2,063
2018-10-19	1,993	2,037	1,990	2,028	1,209,000	2,028
2018-10-18	2,038	2,059	2,023	2,024	1,580,600	2,024
2018-10-17	2,035	2,065	2,013	2,045	1,655,600	2,045
2018-10-16	1,957	1,996	1,952	1,995	1,316,000	1,995
2018-10-15	1,959	1,979	1,945	1,967	1,657,100	1,967
2018-10-12	1,950	1,994	1,947	1,979	2,436,300	1,979
2018-10-11	1,990	2,000	1,951	1,980	2,388,900	1,980
2018-10-10	2,093	2,098	2,054	2,071	1,039,900	2,071
2018-10-09	2,145	2,149	2,058	2,064	2,517,800	2,064
2018-10-05	2,150	2,159	2,131	2,144	1,939,500	2,144
2018-10-04	2,167	2,170	2,143	2,155	2,164,700	2,155
2018-10-03	2,157	2,163	2,137	2,146	1,603,700	2,146
2018-10-02	2,172	2,176	2,123	2,157	1,866,600	2,157
2018-10-01	2,147	2,159	2,141	2,152	1,706,800	2,152
2018-09-28	2,141	2,149	2,128	2,135	1,860,900	2,135
2018-09-27	2,156	2,157	2,118	2,119	1,973,100	2,119
2018-09-26	2,155	2,171	2,133	2,167	2,742,500	2,167
2018-09-25	2,137	2,153	2,123	2,147	2,378,600	2,147
2018-09-21	2,116	2,130	2,107	2,123	2,770,700	2,123
2018-09-20	2,142	2,142	2,094	2,100	1,913,600	2,100
2018-09-19	2,177	2,178	2,134	2,142	2,389,800	2,142
2018-09-18	2,120	2,149	2,108	2,132	2,097,100	2,132
2018-09-14	2,093	2,129	2,080	2,128	2,915,600	2,128
2018-09-13	2,043	2,081	2,039	2,063	1,794,400	2,063
2018-09-12	2,056	2,056	2,004	2,037	1,713,300	2,037
2018-09-11	2,020	2,059	2,006	2,057	1,840,900	2,057
2018-09-10	2,003	2,027	1,996	2,012	1,154,200	2,012
2018-09-07	2,000	2,015	1,975	2,013	1,524,600	2,013
2018-09-06	2,030	2,048	2,012	2,018	1,915,300	2,018
2018-09-05	2,071	2,078	2,047	2,048	1,631,000	2,048
2018-09-04	2,086	2,102	2,064	2,066	2,257,700	2,066
2018-09-03	2,143	2,146	2,106	2,110	869,600	2,110
2018-08-31	2,121	2,142	2,106	2,127	1,967,700	2,127
2018-08-30	2,150	2,156	2,120	2,142	1,730,100	2,142
2018-08-29	2,095	2,132	2,095	2,120	1,538,000	2,120
2018-08-28	2,072	2,093	2,070	2,085	1,565,100	2,085
2018-08-27	2,050	2,073	2,047	2,067	1,921,900	2,067
2018-08-24	2,093	2,099	2,029	2,030	2,283,300	2,030
2018-08-23	2,079	2,100	2,061	2,086	2,009,300	2,086
2018-08-22	2,040	2,083	2,037	2,079	1,600,600	2,079
2018-08-21	1,991	2,031	1,981	2,026	1,698,100	2,026
2018-08-20	2,054	2,059	2,004	2,009	2,406,100	2,009
2018-08-17	2,091	2,098	2,037	2,066	2,042,700	2,066
2018-08-16	2,018	2,033	1,994	2,017	2,234,900	2,017
2018-08-15	2,057	2,063	2,031	2,050	1,622,300	2,050
2018-08-14	1,998	2,060	1,998	2,057	1,719,300	2,057
2018-08-13	2,027	2,043	1,984	1,988	1,821,500	1,988
2018-08-10	2,107	2,107	2,030	2,034	2,576,800	2,034
2018-08-09	2,090	2,105	2,038	2,100	3,309,000	2,100
2018-08-08	2,070	2,126	2,030	2,110	5,245,900	2,110
2018-08-07	1,893	1,935	1,890	1,929	1,646,500	1,929
2018-08-06	1,942	1,948	1,905	1,907	1,937,200	1,907
2018-08-03	1,957	1,957	1,917	1,934	1,878,200	1,934
2018-08-02	1,926	1,982	1,923	1,964	3,366,300	1,964
2018-08-01	1,896	1,912	1,890	1,904	1,552,100	1,904
2018-07-31	1,906	1,909	1,879	1,882	1,836,100	1,882
2018-07-30	1,914	1,920	1,905	1,916	846,000	1,916
2018-07-27	1,911	1,919	1,886	1,916	1,294,700	1,916
2018-07-26	1,911	1,923	1,895	1,908	1,673,600	1,908
2018-07-25	1,878	1,895	1,860	1,891	1,692,000	1,891
2018-07-24	1,880	1,886	1,847	1,872	1,926,600	1,872
2018-07-23	1,832	1,840	1,820	1,830	1,254,900	1,830
2018-07-20	1,895	1,899	1,839	1,855	2,075,000	1,855
2018-07-19	1,885	1,914	1,881	1,906	1,666,500	1,906
2018-07-18	1,880	1,897	1,868	1,875	1,755,000	1,875
2018-07-17	1,831	1,853	1,824	1,849	1,665,800	1,849
2018-07-13	1,782	1,820	1,778	1,814	2,091,800	1,814
2018-07-12	1,796	1,798	1,751	1,758	1,712,500	1,758
2018-07-11	1,775	1,797	1,761	1,783	2,104,700	1,783
2018-07-10	1,770	1,797	1,752	1,784	2,142,800	1,784
2018-07-09	1,720	1,770	1,718	1,755	1,573,300	1,755
2018-07-06	1,677	1,720	1,673	1,715	1,998,300	1,715
2018-07-05	1,700	1,708	1,674	1,684	1,393,300	1,684
2018-07-04	1,724	1,724	1,699	1,708	1,380,700	1,708
2018-07-03	1,760	1,764	1,718	1,735	2,324,500	1,735
2018-07-02	1,767	1,813	1,752	1,752	2,297,100	1,752
2018-06-29	1,756	1,766	1,734	1,763	2,966,000	1,763
2018-06-28	1,750	1,776	1,750	1,765	1,874,800	1,765
2018-06-27	1,756	1,768	1,743	1,763	1,738,600	1,763
2018-06-26	1,724	1,756	1,717	1,751	1,210,500	1,751
2018-06-25	1,758	1,769	1,734	1,736	1,317,400	1,736
2018-06-22	1,747	1,756	1,734	1,750	2,058,300	1,750
2018-06-21	1,774	1,797	1,770	1,773	1,222,000	1,773
2018-06-20	1,756	1,787	1,734	1,781	1,775,500	1,781
2018-06-19	1,792	1,805	1,756	1,758	2,040,200	1,758
2018-06-18	1,802	1,819	1,797	1,804	1,709,600	1,804
2018-06-15	1,800	1,805	1,778	1,802	2,380,700	1,802
2018-06-14	1,806	1,811	1,759	1,788	2,991,500	1,788
2018-06-13	1,825	1,828	1,800	1,813	2,078,900	1,813
2018-06-12	1,838	1,846	1,790	1,803	2,202,200	1,803
2018-06-11	1,807	1,848	1,805	1,823	1,829,600	1,823
2018-06-08	1,820	1,828	1,805	1,809	2,979,500	1,809
2018-06-07	1,852	1,859	1,831	1,834	2,026,100	1,834
2018-06-06	1,823	1,854	1,823	1,850	2,449,000	1,850
2018-06-05	1,816	1,831	1,811	1,821	2,038,000	1,821
2018-06-04	1,780	1,816	1,776	1,803	2,149,100	1,803
2018-06-01	1,750	1,772	1,742	1,763	1,930,600	1,763
2018-05-31	1,754	1,773	1,743	1,765	3,474,500	1,765
2018-05-30	1,771	1,777	1,756	1,763	1,780,700	1,763
2018-05-29	1,815	1,817	1,787	1,799	1,382,700	1,799
2018-05-28	1,818	1,839	1,806	1,822	1,135,100	1,822
2018-05-25	1,822	1,828	1,803	1,824	1,186,400	1,824
2018-05-24	1,839	1,848	1,803	1,825	2,045,500	1,825
2018-05-23	1,853	1,881	1,838	1,847	1,673,700	1,847
2018-05-22	1,877	1,880	1,854	1,856	1,318,900	1,856
2018-05-21	1,904	1,910	1,880	1,881	1,460,900	1,881
2018-05-18	1,882	1,903	1,868	1,897	2,257,500	1,897
2018-05-17	1,848	1,878	1,838	1,872	1,645,100	1,872
2018-05-16	1,832	1,862	1,831	1,849	1,676,800	1,849
2018-05-15	1,830	1,861	1,825	1,845	2,932,900	1,845
2018-05-14	1,774	1,830	1,772	1,825	2,492,900	1,825
2018-05-11	1,818	1,868	1,767	1,811	5,883,100	1,811
2018-05-10	1,849	1,857	1,812	1,834	2,252,700	1,834
2018-05-09	1,914	1,921	1,849	1,849	2,488,400	1,849
2018-05-08	1,929	1,930	1,911	1,915	1,699,700	1,915
2018-05-07	1,921	1,921	1,879	1,913	1,251,500	1,913
2018-05-02	1,933	1,941	1,911	1,923	1,285,100	1,923
2018-05-01	1,897	1,924	1,878	1,919	1,440,200	1,919
2018-04-27	1,919	1,921	1,898	1,908	1,627,300	1,908
2018-04-26	1,916	1,929	1,906	1,918	1,180,400	1,918
2018-04-25	1,924	1,926	1,889	1,910	1,753,100	1,910
2018-04-24	1,913	1,950	1,894	1,945	1,711,400	1,945
2018-04-23	1,919	1,919	1,880	1,897	1,508,500	1,897
2018-04-20	1,885	1,933	1,879	1,930	2,668,600	1,930
2018-04-19	1,900	1,912	1,885	1,891	1,256,300	1,891
2018-04-18	1,890	1,899	1,862	1,894	1,602,500	1,894
2018-04-17	1,891	1,911	1,886	1,899	1,462,800	1,899
2018-04-16	1,906	1,908	1,879	1,891	1,023,300	1,891
2018-04-13	1,881	1,908	1,872	1,898	2,010,100	1,898
2018-04-12	1,869	1,875	1,855	1,859	1,253,700	1,859
2018-04-11	1,879	1,896	1,866	1,867	1,565,500	1,867
2018-04-10	1,860	1,895	1,850	1,872	1,655,300	1,872
2018-04-09	1,861	1,870	1,846	1,860	1,761,600	1,860
2018-04-06	1,882	1,893	1,861	1,865	2,175,400	1,865
2018-04-05	1,903	1,907	1,872	1,882	2,261,700	1,882
2018-04-04	1,867	1,887	1,866	1,876	2,261,300	1,876
2018-04-03	1,850	1,862	1,831	1,848	2,454,600	1,848
2018-03-30	1,917	1,921	1,881	1,896	2,198,100	1,896
2018-03-29	1,916	1,929	1,884	1,899	2,509,000	1,899
2018-03-28	1,865	1,887	1,861	1,887	1,922,400	1,887
2018-03-27	1,891	1,925	1,891	1,914	2,704,400	1,914
2018-03-26	1,869	1,884	1,830	1,884	3,562,200	1,884
2018-03-23	1,922	1,952	1,898	1,905	3,374,100	1,905
2018-03-22	1,968	1,999	1,958	1,991	2,493,800	1,991
2018-03-20	1,973	1,980	1,947	1,965	3,415,400	1,965
2018-03-19	2,051	2,059	2,011	2,015	1,864,900	2,015
2018-03-16	2,117	2,118	2,057	2,072	2,551,800	2,072
2018-03-15	2,097	2,125	2,088	2,121	1,744,400	2,121
2018-03-14	2,096	2,106	2,073	2,096	1,440,100	2,096
2018-03-13	2,098	2,104	2,081	2,096	1,708,900	2,096
2018-03-12	2,103	2,110	2,082	2,092	1,120,700	2,092
2018-03-09	2,074	2,103	2,054	2,062	2,057,200	2,062
2018-03-08	2,100	2,104	2,053	2,063	1,635,900	2,063
2018-03-07	2,073	2,104	2,060	2,081	1,843,000	2,081
2018-03-06	2,073	2,104	2,063	2,085	1,681,500	2,085
2018-03-05	2,046	2,046	2,014	2,021	1,236,100	2,021
2018-03-02	2,082	2,090	2,052	2,063	2,238,200	2,063
2018-03-01	2,164	2,169	2,132	2,140	1,627,900	2,140
2018-02-28	2,190	2,222	2,182	2,182	1,718,800	2,182
2018-02-27	2,220	2,222	2,162	2,189	1,856,300	2,189
2018-02-26	2,207	2,216	2,186	2,205	1,723,000	2,205
2018-02-23	2,170	2,176	2,159	2,170	1,284,700	2,170
2018-02-22	2,163	2,176	2,142	2,167	2,627,400	2,167
2018-02-21	2,149	2,200	2,147	2,183	2,365,800	2,183
2018-02-20	2,143	2,165	2,133	2,144	1,642,100	2,144
2018-02-19	2,110	2,156	2,107	2,154	1,338,600	2,154
2018-02-16	2,084	2,104	2,058	2,085	2,179,800	2,085
2018-02-15	2,076	2,117	2,075	2,106	1,899,500	2,106
2018-02-14	2,046	2,070	2,017	2,040	1,736,100	2,040
2018-02-13	2,108	2,120	2,053	2,062	3,129,800	2,062
2018-02-09	2,093	2,106	2,028	2,077	6,905,900	2,077
2018-02-08	2,024	2,057	2,005	2,017	2,342,400	2,017
2018-02-07	2,050	2,083	2,008	2,009	2,526,500	2,009
2018-02-06	2,011	2,045	1,958	1,998	3,514,500	1,998
2018-02-05	2,115	2,128	2,094	2,107	1,542,700	2,107
2018-02-02	2,167	2,176	2,137	2,154	1,278,600	2,154
2018-02-01	2,131	2,176	2,131	2,167	1,886,500	2,167
2018-01-31	2,140	2,155	2,117	2,117	2,120,800	2,117
2018-01-30	2,180	2,191	2,152	2,156	1,876,100	2,156
2018-01-29	2,176	2,222	2,168	2,196	1,835,600	2,196
2018-01-26	2,243	2,246	2,181	2,186	1,987,600	2,186
2018-01-25	2,229	2,261	2,223	2,243	1,422,200	2,243
2018-01-24	2,270	2,285	2,241	2,247	1,543,000	2,247
2018-01-23	2,232	2,273	2,225	2,273	1,755,400	2,273
2018-01-22	2,209	2,224	2,208	2,217	1,255,600	2,217
2018-01-19	2,247	2,250	2,200	2,213	1,524,200	2,213
2018-01-18	2,237	2,268	2,225	2,242	3,035,100	2,242
2018-01-17	2,245	2,261	2,190	2,204	3,396,600	2,204
2018-01-16	2,253	2,253	2,204	2,211	2,095,600	2,211
2018-01-15	2,255	2,281	2,251	2,264	1,609,300	2,264
2018-01-12	2,296	2,302	2,231	2,239	2,260,500	2,239
2018-01-11	2,344	2,346	2,292	2,308	1,574,100	2,308
2018-01-10	2,350	2,362	2,348	2,353	1,150,100	2,353
2018-01-09	2,363	2,365	2,336	2,341	1,524,300	2,341
2018-01-05	2,392	2,396	2,348	2,363	1,818,700	2,363
2018-01-04	2,301	2,358	2,295	2,357	1,839,700	2,357

分割・併合履歴： [1986-09-26]1株→1.15株 [1985-09-26]1株→1.13株 [1984-09-26]1株→1.16株 [1983-09-27]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7731 (株)ニコン の時系列データ [2018年度]

7731 (株)ニコンの時系列データ [2018年度]